Singapore markets close in 1 hour 18 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210319C003050002021-02-26 9:30AM EST2021-03-1953.070.000.000.00-100.00%
MA210416C003050002021-02-24 11:04AM EST2021-04-1654.750.000.000.00-100.00%
MA210716C003050002021-02-16 11:40AM EST2021-07-1648.600.000.000.00-100.00%
MA211015C003050002021-02-23 11:00AM EST2021-10-1561.050.000.000.00--00.00%
MA220121C003050002021-02-26 10:09AM EST2022-01-2170.800.000.000.00-5000.00%
MA230120C003050002021-02-24 2:05PM EST2023-01-2097.000.000.000.00-100.00%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA210305P003050002021-02-25 1:09PM EST2021-03-050.550.000.000.00-1025.00%
MA210312P003050002021-02-23 9:33AM EST2021-03-121.140.000.000.00-18012.50%
MA210319P003050002021-02-26 3:38PM EST2021-03-190.860.000.000.00-33012.50%
MA210326P003050002021-02-26 10:18AM EST2021-03-261.940.000.000.00-1012.50%
MA210401P003050002021-02-25 10:03AM EST2021-04-011.340.000.000.00-4012.50%
MA210416P003050002021-02-26 2:39PM EST2021-04-162.790.000.000.00-506.25%
MA210716P003050002021-02-26 10:19AM EST2021-07-1611.800.000.000.00-406.25%
MA211015P003050002021-02-19 2:14PM EST2021-10-1520.640.000.000.00-203.13%
MA220121P003050002021-02-25 3:20PM EST2022-01-2122.800.000.000.00-203.13%
MA230120P003050002021-02-05 1:55PM EST2023-01-2040.350.000.000.00-2003.13%